Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almaden Minerals (NY: AAU )

0.1465 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.6300 0.6700 0.6300 0.6700 255,400 +0.03(+4.69%)
Dec 28, 2018 0.5900 0.6500 0.5900 0.6400 204,500 +0.03(+4.08%)
Dec 27, 2018 0.6159 0.6359 0.5800 0.6149 291,629 -0.02(-3.30%)
Dec 26, 2018 0.5900 0.6500 0.5880 0.6359 148,320 +0.05(+8.15%)
Dec 24, 2018 0.5950 0.6060 0.5860 0.5880 112,500 +0.00(+0.34%)
Dec 21, 2018 0.5750 0.6000 0.5720 0.5860 189,400 +0.01(+1.05%)
Dec 20, 2018 0.5900 0.5900 0.5400 0.5799 208,974 -0.01(-0.91%)
Dec 19, 2018 0.5900 0.6165 0.5826 0.5852 262,686 -0.01(-1.94%)
Dec 18, 2018 0.6300 0.6300 0.5958 0.5968 426,071 -0.04(-5.57%)
Dec 17, 2018 0.6400 0.6550 0.6200 0.6320 257,102 -0.01(-1.25%)
Dec 14, 2018 0.6700 0.6700 0.6300 0.6400 229,400 +0.00(+0.34%)
Dec 13, 2018 0.6900 0.6900 0.6310 0.6378 152,325 -0.04(-5.22%)
Dec 12, 2018 0.6800 0.6800 0.6300 0.6729 358,294 +0.04(+6.81%)
Dec 11, 2018 0.6500 0.6500 0.6300 0.6300 98,750 -0.00(-0.60%)
Dec 10, 2018 0.6800 0.6800 0.6300 0.6338 264,918 -0.03(-3.97%)
Dec 07, 2018 0.6300 0.6700 0.6100 0.6600 240,500 +0.04(+6.80%)
Dec 06, 2018 0.6100 0.6300 0.6100 0.6180 175,885 +0.01(+1.31%)
Dec 04, 2018 0.6700 0.6700 0.6100 0.6100 180,000 -0.03(-4.69%)
Dec 03, 2018 0.5705 0.6500 0.5704 0.6400 374,250 +0.07(+12.28%)
Nov 30, 2018 0.5100 0.6000 0.5100 0.5700 418,700 +0.06(+12.14%)
Nov 29, 2018 0.5200 0.5300 0.5074 0.5083 108,461 -0.01(-2.74%)
Nov 28, 2018 0.5300 0.5300 0.5000 0.5226 122,455 -0.00(-0.31%)
Nov 27, 2018 0.5000 0.5483 0.5000 0.5242 203,230 +0.02(+4.84%)
Nov 26, 2018 0.5100 0.5200 0.5000 0.5000 74,834 -0.02(-3.85%)
Nov 23, 2018 0.5000 0.5300 0.5000 0.5200 25,600 +0.01(+1.34%)
Nov 21, 2018 0.5131 0.5131 0.5131 0 +0.02(+3.87%)
Nov 20, 2018 0.5200 0.5229 0.4839 0.4940 179,627 -0.01(-1.65%)
Nov 19, 2018 0.5200 0.5336 0.4999 0.5023 119,624 -0.01(-2.47%)
Nov 16, 2018 0.5050 0.5200 0.5050 0.5150 139,900 +0.01(+2.16%)
Nov 15, 2018 0.5000 0.5177 0.4900 0.5041 194,048 +0.00(+0.82%)
Nov 14, 2018 0.5200 0.5200 0.4800 0.5000 295,281 -0.00(-0.73%)
Nov 13, 2018 0.5000 0.5099 0.4910 0.5037 127,145 +0.00(+0.74%)
Nov 12, 2018 0.5100 0.5100 0.5000 0.5000 215,355 -0.01(-1.96%)
Nov 09, 2018 0.5200 0.5200 0.5100 0.5100 126,400 -0.01(-1.54%)
Nov 08, 2018 0.5212 0.5250 0.5100 0.5180 118,005 -0.00(-0.65%)
Nov 07, 2018 0.5440 0.5500 0.5200 0.5214 163,580 -0.02(-4.10%)
Nov 06, 2018 0.5499 0.5500 0.5329 0.5437 40,291 +0.00(+0.76%)
Nov 05, 2018 0.5400 0.5565 0.5391 0.5396 61,918 -0.01(-1.89%)
Nov 02, 2018 0.5300 0.5500 0.5300 0.5500 116,800 +0.01(+2.00%)
Nov 01, 2018 0.5400 0.5400 0.5200 0.5392 65,158 +0.02(+3.67%)
Oct 31, 2018 0.5300 0.5394 0.5100 0.5201 114,957 -0.01(-1.78%)
Oct 30, 2018 0.5700 0.5700 0.5100 0.5295 175,560 -0.04(-7.15%)
Oct 29, 2018 0.5720 0.5720 0.5430 0.5703 132,475 -0.01(-1.84%)
Oct 26, 2018 0.5600 0.6250 0.5550 0.5810 131,100 +0.01(+0.99%)
Oct 25, 2018 0.5200 0.5835 0.5200 0.5753 246,246 +0.02(+3.70%)
Oct 24, 2018 0.5790 0.5790 0.5420 0.5548 69,337 +0.01(+1.43%)
Oct 23, 2018 0.5650 0.5744 0.5400 0.5470 163,279 -0.02(-3.13%)
Oct 22, 2018 0.5900 0.5900 0.5300 0.5647 97,330 +0.02(+4.57%)
Oct 19, 2018 0.5500 0.5600 0.5300 0.5400 104,800 -0.00(-0.35%)
Oct 18, 2018 0.5366 0.5555 0.5311 0.5419 117,889 +0.01(+0.99%)
Oct 17, 2018 0.5601 0.5700 0.5266 0.5366 150,776 -0.02(-3.30%)
Oct 16, 2018 0.5700 0.5700 0.5500 0.5549 238,382 +0.00(+0.89%)
Oct 15, 2018 0.5100 0.5600 0.5068 0.5500 1,087,104 +0.05(+10.00%)
Oct 12, 2018 0.5500 0.5900 0.4900 0.5000 374,600 -0.04(-7.41%)
Oct 11, 2018 0.5400 0.5800 0.5300 0.5400 523,332 +0.00(+0.92%)
Oct 10, 2018 0.5600 0.5796 0.5300 0.5351 560,636 -0.03(-6.06%)
Oct 09, 2018 0.6000 0.6090 0.5600 0.5696 303,113 -0.03(-4.91%)
Oct 08, 2018 0.5900 0.6089 0.5810 0.5990 302,272 -0.00(-0.17%)
Oct 05, 2018 0.6100 0.6100 0.5800 0.6000 102,700 +0.01(+1.69%)
Oct 04, 2018 0.5850 0.5948 0.5752 0.5900 98,730 +0.00(+0.20%)
Oct 03, 2018 0.6000 0.6000 0.5700 0.5888 173,040 -0.02(-3.46%)
Oct 02, 2018 0.6000 0.6139 0.5904 0.6099 87,440 +0.02(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.